Zhong Fu Tong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.95	18.29	17.62	17.93	17.93	0.06%	11,880,700
Aug 20, 2026	17.40	18.51	16.98	17.92	17.92	7.18%	20,078,350
Aug 19, 2026	17.90	17.90	16.52	16.72	16.72	-7.73%	14,241,050
Aug 18, 2026	17.89	18.30	17.60	18.12	18.12	0.11%	10,829,400
Aug 17, 2026	17.18	18.16	16.83	18.10	18.10	5.11%	16,444,850
Aug 14, 2026	16.30	17.23	16.28	17.22	17.22	6.30%	14,762,400
Aug 13, 2026	17.02	17.15	16.09	16.20	16.20	-3.97%	12,167,150
Aug 12, 2026	16.20	17.17	16.10	16.87	16.87	4.59%	12,368,150
Aug 11, 2026	16.74	16.74	16.08	16.13	16.13	-3.76%	9,859,950
Aug 10, 2026	16.29	16.84	15.95	16.76	16.76	1.76%	12,260,200
Aug 7, 2026	15.83	16.56	15.64	16.47	16.47	3.45%	15,864,740
Aug 6, 2026	15.28	16.24	15.03	15.92	15.92	3.65%	18,373,775
Aug 5, 2026	14.20	15.43	14.03	15.36	15.36	7.94%	18,210,350
Aug 4, 2026	13.26	14.46	13.22	14.23	14.23	9.80%	19,236,150
Aug 3, 2026	12.72	12.99	12.47	12.96	12.96	2.94%	9,739,340
Jul 31, 2026	12.72	12.99	12.59	12.59	12.59	3.88%	14,367,175
Jul 30, 2026	12.44	12.73	11.95	12.12	12.12	-3.43%	13,860,550
Jul 29, 2026	13.48	13.54	12.06	12.55	12.55	-6.83%	22,838,200
Jul 28, 2026	13.40	14.10	13.31	13.47	13.47	-1.54%	11,082,260
Jul 27, 2026	13.09	13.90	13.09	13.68	13.68	4.11%	11,491,900
Jul 24, 2026	13.25	13.56	12.88	13.14	13.14	-2.95%	10,001,410
Jul 23, 2026	13.04	13.60	12.85	13.54	13.54	3.91%	12,003,150
Jul 22, 2026	13.30	13.75	12.96	13.03	13.03	-4.89%	14,501,700
Jul 21, 2026	13.46	13.78	11.37	13.70	13.70	2.54%	23,337,500
Jul 20, 2026	13.26	15.00	12.97	13.36	13.36	2.69%	26,512,200
Jul 17, 2026	14.30	14.37	12.70	13.01	13.01	-9.65%	16,806,841
Jul 16, 2026	14.88	15.37	14.25	14.40	14.40	-4.57%	12,444,450
Jul 15, 2026	16.22	16.48	15.00	15.09	15.09	-7.14%	12,672,750
Jul 14, 2026	16.72	17.68	15.78	16.25	16.25	-1.40%	13,739,810
Jul 13, 2026	18.84	19.00	16.26	16.48	16.48	-12.80%	16,309,185
Jul 10, 2026	19.72	20.07	18.88	18.90	18.90	-5.07%	14,213,000
Jul 9, 2026	18.22	19.98	17.71	19.91	19.91	10.61%	17,090,600
Jul 8, 2026	19.32	19.39	17.93	18.00	18.00	-6.78%	12,799,610
Jul 7, 2026	19.75	20.10	19.06	19.31	19.31	-3.45%	12,075,162
Jul 6, 2026	21.30	21.70	19.83	20.00	20.00	-5.12%	17,276,710
Jul 3, 2026	20.99	21.78	20.42	21.08	21.08	0.19%	19,094,120
Jul 2, 2026	21.56	22.37	21.01	21.04	21.04	-3.66%	24,495,360
Jul 1, 2026	19.01	22.58	18.91	21.84	21.84	14.65%	35,242,630
Jun 30, 2026	19.40	19.58	18.80	19.05	19.05	-2.86%	15,436,350
Jun 29, 2026	19.54	19.87	18.50	19.61	19.61	-	18,443,642
Jun 26, 2026	19.99	20.14	19.06	19.61	19.61	-2.39%	20,549,800
Jun 25, 2026	19.92	21.49	19.88	20.09	20.09	1.26%	29,335,270
Jun 24, 2026	19.93	20.00	19.21	19.84	19.84	-0.80%	15,433,900
Jun 23, 2026	20.29	21.30	19.91	20.00	20.00	-2.68%	21,073,600
Jun 22, 2026	19.42	21.50	19.42	20.55	20.55	9.60%	38,102,876
Jun 18, 2026	16.98	18.87	16.86	18.75	18.75	10.49%	29,227,300
Jun 17, 2026	17.95	18.10	16.79	16.97	16.97	-6.29%	17,232,300
Jun 16, 2026	18.70	18.92	17.77	18.11	18.11	-2.90%	15,505,800
Jun 15, 2026	17.52	18.75	17.41	18.65	18.65	6.82%	15,950,100
Jun 12, 2026	17.45	18.18	17.45	17.46	17.46	1.39%	14,481,600